CANEX Metals Inc. (TSXV:CANX)
Canada
· Delayed Price · Currency is CAD 0.220
-0.010 (-4.35%)
Apr 28, 2026, 2:40 PM EST
CANEX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 88,674 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 146,653 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 254,500 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 143,216 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 415,521 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 249,475 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 78,003 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 109,518 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 67,439 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 238,255 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,796 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 13,004 |
| Apr 10, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 235,100 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 180,604 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.82% | 51,526 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 600,055 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,029 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,300 |
| Mar 31, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 334,677 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,033 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 76,009 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 94,873 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,505 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 141,600 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 91,856 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 96,774 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 347,982 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 98,521 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 103,399 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 118,414 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 105,419 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 73,278 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 77,474 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 8,004 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 131,982 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 300,133 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 110,004 |
| Mar 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 255,013 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 168,427 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 318,020 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 227,510 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 241,953 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 52,598 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 115,046 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 162,079 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 195,805 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 137,951 |
| Feb 18, 2026 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 229,323 |
| Feb 17, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 397,036 |
| Feb 13, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 194,752 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,066,783 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 490,436 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 125,155 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 83,874 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 88,600 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.08% | 213,680 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 93,554 |
| Feb 3, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 255,754 |
| Feb 2, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -1.67% | 729,267 |
| Jan 30, 2026 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | 3.45% | 990,197 |
| Jan 29, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | -1.69% | 432,428 |
| Jan 28, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 18.00% | 192,424 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 61,910 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 233,298 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | -1.85% | 49,151 |
| Jan 22, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 139,500 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 55,815 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.09% | 290,563 |
| Jan 19, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 139,614 |
| Jan 16, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -3.85% | 205,500 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -5.45% | 131,001 |
| Jan 14, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 803,500 |
| Jan 13, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 549,921 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 174,800 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 201,984 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 160,016 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 59,200 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 221,637 |
| Jan 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 274,744 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 129,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.37% | 46,734 |
| Dec 30, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 8.54% | 414,557 |
| Dec 29, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 249,973 |
| Dec 24, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -11.36% | 365,890 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 248,000 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 404,141 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 8.33% | 356,800 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 141,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 51,200 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 26,642 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 18,520 |
| Dec 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 127,000 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 463,800 |
| Dec 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 264,536 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 393,210 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 294,258 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 58,350 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 152,000 |
| Nov 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 78,500 |